UK markets closed

Schroders Investment Trusts - Schroder Asian Total Return Investment Company plc (ATR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
395.00+8.00 (+2.07%)
At close: 04:35PM BST
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022395.92400.50394.00395.00395.0083,210
03 Oct 2022391.00393.11384.00387.00387.00240,169
30 Sept 2022392.00406.00391.00398.00398.00226,270
29 Sept 2022412.00413.50395.00400.00400.00162,010
28 Sept 2022409.00410.50400.18409.50409.5065,505
27 Sept 2022418.00419.25409.64411.00411.00167,484
26 Sept 2022416.50427.00410.00418.00418.0035,707
23 Sept 2022409.50417.50409.00412.00412.00206,507
22 Sept 2022415.50421.00413.50413.50413.5071,016
21 Sept 2022416.50420.00414.00416.50416.5049,883
20 Sept 2022417.50421.34415.25420.00420.0051,027
16 Sept 2022423.50423.50418.40422.50422.50226,997
15 Sept 2022429.00429.00418.00418.50418.50107,695
14 Sept 2022422.50424.14418.00418.50418.50150,444
13 Sept 2022422.00425.25408.49424.00424.00155,848
12 Sept 2022422.40427.50419.00426.00426.0034,643
09 Sept 2022417.00427.50416.00425.00425.00274,013
08 Sept 2022418.00418.90414.00414.00414.00181,699
07 Sept 2022416.00420.50413.00413.00413.0067,211
06 Sept 2022417.00421.13416.50417.00417.0088,515
05 Sept 2022421.00423.50415.50421.00421.00345,466
02 Sept 2022426.00426.00413.75417.00417.00121,505
01 Sept 2022423.50428.00419.50422.00422.00230,200
31 Aug 2022420.50427.81420.50427.50427.50278,346
30 Aug 2022424.00428.67420.60423.00423.00274,920
26 Aug 2022429.50433.50424.75429.00429.0096,988
25 Aug 2022424.50429.00422.00429.00429.0042,490
24 Aug 2022421.00424.75412.87422.00422.00173,881
23 Aug 2022426.00426.00410.50423.00423.00278,725
22 Aug 2022422.50428.38416.75423.00423.00128,819
19 Aug 2022428.00430.00420.00430.00430.00144,485
18 Aug 2022426.50428.00416.84427.50427.50158,372
17 Aug 2022421.50424.00416.00419.00419.00133,873
16 Aug 2022406.00426.40406.00420.50420.50807,367
15 Aug 2022417.00426.50417.00425.50425.50150,618
12 Aug 2022416.50423.70416.50420.50420.50105,101
11 Aug 2022413.50424.15413.50422.00422.0048,593
10 Aug 2022415.00416.35411.84412.50412.5063,475
09 Aug 2022416.50419.34410.50418.00418.0067,801
08 Aug 2022410.00419.64410.00416.50416.5048,704
05 Aug 2022414.50421.50408.50414.00414.00256,483
04 Aug 2022411.00415.00406.95415.00415.0051,869
03 Aug 2022394.00414.00394.00407.00407.00127,997
02 Aug 2022400.50414.50400.00413.00413.0085,102
01 Aug 2022409.50422.90407.50411.00411.0068,419
29 Jul 2022411.00415.50407.00412.00412.00239,890
28 Jul 2022407.00410.58404.18406.00406.00254,083
27 Jul 2022413.50414.55405.50406.50406.50210,735
26 Jul 2022415.00415.50407.50407.50407.5071,676
25 Jul 2022418.00418.50412.00412.00412.0018,661
22 Jul 2022414.50421.00404.75416.00416.0076,866
21 Jul 2022411.50417.23404.27415.50415.5073,913
20 Jul 2022418.50418.50405.75415.50415.5063,814
19 Jul 2022405.00414.50402.50404.00404.0042,811
18 Jul 2022403.00408.95401.00404.00404.0031,137
15 Jul 2022396.00407.00392.67401.50401.5052,890
14 Jul 2022394.50406.00391.50395.50395.50140,938
13 Jul 2022392.00400.00392.00395.00395.00113,560
12 Jul 2022393.00402.50392.50397.50397.50132,709
11 Jul 2022396.50406.40395.00396.00396.00156,028
08 Jul 2022404.50413.00397.00400.50400.50123,244
07 Jul 2022403.00405.50396.05405.50405.5048,913
06 Jul 2022400.50408.06392.50401.50401.5089,902
05 Jul 2022392.50412.00392.50397.50397.5031,049
04 Jul 2022405.00409.01398.41405.00405.0067,396
01 Jul 2022403.00406.00397.90398.50398.5086,116
30 Jun 2022400.50408.00397.36403.50403.50205,217
29 Jun 2022400.50413.50398.67410.00410.00106,659
28 Jun 2022406.00422.00400.00414.50414.50175,005
27 Jun 2022406.00409.00400.18405.00405.0061,957
24 Jun 2022408.00416.50401.05408.00408.0036,270
23 Jun 2022396.00402.70395.50396.00396.0041,347
22 Jun 2022397.50403.50395.00395.00395.00113,601
21 Jun 2022418.00418.00404.00407.50407.5033,663
20 Jun 2022401.00411.00398.25410.00410.00113,059
17 Jun 2022400.00406.00397.00399.00399.0039,723
16 Jun 2022413.00413.00396.79397.50397.5066,906
15 Jun 2022414.00417.75408.00409.00409.00246,640
14 Jun 2022425.00425.00405.50418.50418.50121,834
13 Jun 2022417.50423.44408.00408.00408.00162,595
10 Jun 2022426.00426.83417.00420.00420.00146,757
09 Jun 2022430.00431.05420.00424.00424.00113,952
08 Jun 2022427.50433.00423.89429.50429.50198,476
07 Jun 2022427.50430.86420.50425.00425.00284,689
06 Jun 2022417.50432.98417.50424.50424.5061,343
01 Jun 2022425.00430.00418.50419.50419.5049,347
31 May 2022426.00427.70420.69423.00423.00261,958
30 May 2022410.00423.00403.98418.50418.5054,449
27 May 2022407.00411.50402.00404.00404.00286,950
26 May 2022416.00416.00397.09400.00400.00264,391
25 May 2022412.50416.43399.00405.00405.00343,670
24 May 2022414.50419.98401.00403.00403.00306,364
23 May 2022422.00422.25413.23418.00418.00277,419
20 May 2022418.50425.90414.10420.00420.00113,194
19 May 2022404.50425.00404.50424.00424.00353,273
18 May 2022418.00431.50411.70421.00421.00140,059
17 May 2022422.00425.50411.36420.00420.00131,011
16 May 2022404.00428.50404.00420.00420.00170,517
13 May 2022411.50422.00405.33420.00420.00276,948
12 May 2022408.50415.50402.71406.00406.0096,123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...